Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.130 -0.110 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.700 2.810 2.700 2.790 452,453 +0.03(+1.09%)
Dec 29, 2022 2.610 2.760 2.580 2.760 392,591 +0.18(+6.98%)
Dec 28, 2022 2.610 2.680 2.570 2.580 360,507 -0.04(-1.53%)
Dec 27, 2022 2.660 2.680 2.590 2.620 231,572 -0.03(-1.13%)
Dec 23, 2022 2.620 2.680 2.570 2.650 223,115 +0.04(+1.53%)
Dec 22, 2022 2.590 2.630 2.500 2.610 395,803 -0.03(-1.14%)
Dec 21, 2022 2.620 2.700 2.580 2.640 437,203 +0.04(+1.54%)
Dec 20, 2022 2.600 2.620 2.540 2.600 482,013 -0.01(-0.38%)
Dec 19, 2022 2.770 2.770 2.570 2.610 708,516 -0.17(-6.12%)
Dec 16, 2022 2.800 2.840 2.650 2.780 4,860,416 -0.02(-0.71%)
Dec 15, 2022 3.000 3.060 2.800 2.800 783,675 -0.21(-6.98%)
Dec 14, 2022 2.900 3.140 2.870 3.010 1,118,670 +0.12(+4.15%)
Dec 13, 2022 2.710 3.010 2.700 2.890 1,485,679 +0.24(+9.06%)
Dec 12, 2022 2.660 2.730 2.580 2.650 609,523 +0.03(+1.15%)
Dec 09, 2022 2.480 2.710 2.450 2.620 911,132 +0.15(+6.07%)
Dec 08, 2022 2.270 2.490 2.270 2.470 1,186,037 +0.21(+9.29%)
Dec 07, 2022 2.460 2.460 2.245 2.260 580,019 -0.17(-7.00%)
Dec 06, 2022 2.500 2.500 2.410 2.430 658,829 -0.07(-2.80%)
Dec 05, 2022 2.510 2.535 2.460 2.500 730,508 +0.00(+0.00%)
Dec 02, 2022 2.450 2.550 2.440 2.500 1,220,155 +0.01(+0.40%)
Dec 01, 2022 2.520 2.610 2.470 2.490 1,681,227 -0.04(-1.58%)
Nov 30, 2022 2.480 2.540 2.420 2.530 1,290,481 +0.04(+1.61%)
Nov 29, 2022 2.550 2.560 2.460 2.490 336,556 -0.05(-1.97%)
Nov 28, 2022 2.570 2.600 2.530 2.540 319,784 -0.05(-1.93%)
Nov 25, 2022 2.590 2.620 2.570 2.590 233,830 +0.00(+0.00%)
Nov 23, 2022 2.620 2.650 2.560 2.590 702,451 -0.03(-1.15%)
Nov 22, 2022 2.720 2.750 2.590 2.620 502,621 -0.08(-2.96%)
Nov 21, 2022 2.730 2.740 2.650 2.700 453,674 -0.05(-1.82%)
Nov 18, 2022 2.790 2.850 2.720 2.750 927,856 +0.03(+1.10%)
Nov 17, 2022 2.600 2.760 2.580 2.720 372,279 +0.07(+2.64%)
Nov 16, 2022 2.670 2.720 2.565 2.650 270,418 -0.04(-1.49%)
Nov 15, 2022 2.770 2.770 2.660 2.690 393,956 -0.04(-1.47%)
Nov 14, 2022 2.730 2.770 2.700 2.730 442,770 -0.02(-0.73%)
Nov 11, 2022 2.700 2.830 2.699 2.750 683,568 +0.04(+1.48%)
Nov 10, 2022 2.690 2.860 2.650 2.710 732,203 +0.17(+6.69%)
Nov 09, 2022 2.570 2.570 2.465 2.540 501,199 -0.06(-2.31%)
Nov 08, 2022 2.780 2.790 2.550 2.600 787,167 -0.16(-5.80%)
Nov 07, 2022 2.500 2.780 2.500 2.760 597,758 +0.25(+9.96%)
Nov 04, 2022 2.560 2.560 2.455 2.510 285,310 -0.02(-0.79%)
Nov 03, 2022 2.530 2.560 2.440 2.530 383,255 +0.03(+1.20%)
Nov 02, 2022 2.600 2.640 2.500 2.500 294,757 -0.10(-3.85%)
Nov 01, 2022 2.660 2.660 2.550 2.600 263,104 -0.05(-1.89%)
Oct 31, 2022 2.670 2.670 2.590 2.650 557,327 -0.06(-2.21%)
Oct 28, 2022 2.800 2.800 2.630 2.710 224,376 -0.08(-2.87%)
Oct 27, 2022 2.580 2.850 2.500 2.790 642,652 -0.05(-1.76%)
Oct 26, 2022 2.800 2.850 2.750 2.840 627,956 +0.07(+2.53%)
Oct 25, 2022 2.710 2.805 2.693 2.770 544,387 +0.06(+2.21%)
Oct 24, 2022 2.720 2.750 2.600 2.710 349,947 +0.02(+0.74%)
Oct 21, 2022 2.530 2.700 2.490 2.690 340,075 +0.19(+7.60%)
Oct 20, 2022 2.410 2.560 2.410 2.500 299,525 +0.08(+3.31%)
Oct 19, 2022 2.440 2.450 2.375 2.420 259,851 -0.06(-2.42%)
Oct 18, 2022 2.550 2.570 2.440 2.480 595,098 +0.00(+0.00%)
Oct 17, 2022 2.380 2.500 2.370 2.480 507,006 +0.18(+7.83%)
Oct 14, 2022 2.390 2.390 2.270 2.300 315,124 -0.06(-2.54%)
Oct 13, 2022 2.240 2.375 2.190 2.360 290,809 +0.06(+2.61%)
Oct 12, 2022 2.230 2.300 2.200 2.300 282,146 +0.06(+2.68%)
Oct 11, 2022 2.300 2.300 2.195 2.240 295,645 -0.08(-3.45%)
Oct 10, 2022 2.370 2.370 2.270 2.320 231,241 -0.06(-2.52%)
Oct 07, 2022 2.500 2.500 2.380 2.380 187,227 -0.15(-5.93%)
Oct 06, 2022 2.520 2.610 2.505 2.530 203,774 +0.00(+0.00%)
Oct 05, 2022 2.520 2.560 2.485 2.530 280,427 -0.02(-0.78%)
Oct 04, 2022 2.350 2.580 2.350 2.550 601,647 +0.24(+10.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.